54.20
-1.05(-1.90%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 56.6 | 54.2 | 54.2 | 58.1 | 53.1 | 28,920 |
| September 25, 2025 | 51 | 55.25 | 55.25 | 55.25 | 50.6 | 19,314 |
| September 24, 2025 | 54.9 | 52.05 | 52.05 | 54.9 | 52.05 | 7,499 |
| September 23, 2025 | 52.4 | 53.4 | 53.4 | 53.4 | 52.4 | 12,350 |
| September 22, 2025 | 54.8 | 51.1 | 51.1 | 54.8 | 50.9 | 8,662 |
| September 19, 2025 | 56.7 | 56.2 | 56.2 | 57.6 | 55.2 | 10,538 |
| September 18, 2025 | 53.4 | 55.55 | 55.55 | 55.55 | 53 | 26,182 |
| September 17, 2025 | 56.9 | 57.25 | 57.25 | 58.4 | 56.5 | 43,351 |
| September 16, 2025 | 57.9 | 56.85 | 56.85 | 58.7 | 56.3 | 69,646 |
| September 15, 2025 | 60 | 55.7 | 55.7 | 63.5 | 53.2 | 61,686 |
| September 12, 2025 | 74.9 | 67.5 | 67.5 | 75.6 | 67.2 | 69,542 |
| September 11, 2025 | 82.7 | 78.85 | 78.85 | 82.7 | 78.7 | 4,320 |
| September 10, 2025 | 86.6 | 82.5 | 82.5 | 86.6 | 82.5 | 59,568 |
| September 09, 2025 | 86 | 86.65 | 86.65 | 87.1 | 86 | 719 |
| September 08, 2025 | 82.7 | 85.2 | 85.2 | 85.2 | 82.6 | 25,429 |
| September 05, 2025 | 91.9 | 85.75 | 85.75 | 91.9 | 82.3 | 36,463 |
| September 04, 2025 | 90.1 | 93.95 | 93.95 | 95.2 | 90.1 | 7,008 |
| September 03, 2025 | 95.8 | 90.5 | 90.5 | 96.4 | 90.2 | 28,201 |
| September 02, 2025 | 95.4 | 97.95 | 97.95 | 99.6 | 95.4 | 97,729 |
| September 01, 2025 | 92.8 | 93.15 | 93.15 | 93.15 | 92.5 | 5,648 |
| August 29, 2025 | 88.5 | 91.35 | 91.35 | 92 | 88.5 | 5,146 |
| August 28, 2025 | 86.5 | 89.8 | 89.8 | 89.8 | 86.5 | 2,158 |
| August 27, 2025 | 84.6 | 84.75 | 84.75 | 84.75 | 84.5 | 200 |
| August 26, 2025 | 89.9 | 87.5 | 87.5 | 89.9 | 87.3 | 13,299 |
| August 22, 2025 | 104 | 93.8 | 93.8 | 104.7 | 92.8 | 83,738 |
| August 21, 2025 | 101.5 | 103.55 | 103.55 | 103.55 | 101.5 | 1,502 |
| August 20, 2025 | 100.07 | 104.3 | 104.3 | 106.2 | 99 | 70,284 |
| August 19, 2025 | 94.2 | 96.85 | 96.85 | 96.85 | 94.2 | 969 |
| August 18, 2025 | 96.8 | 96.25 | 96.25 | 99.6 | 96.25 | 27,898 |
| August 15, 2025 | 93.4 | 96 | 96 | 96 | 93.4 | 3,884 |
| August 14, 2025 | 91.4 | 96.4 | 96.4 | 96.4 | 91.4 | 8,238 |
| August 13, 2025 | 89.5 | 91.65 | 91.65 | 91.65 | 89.5 | 4,755 |
| August 12, 2025 | 92.5 | 94 | 94 | 95.3 | 89.9 | 24,698 |
| August 11, 2025 | 97.8 | 90.7 | 90.7 | 97.8 | 90.7 | 2,485 |
| August 08, 2025 | 105.1 | 96.8 | 96.8 | 105.2 | 96 | 78,208 |
| August 07, 2025 | 105.1 | 106.55 | 106.55 | 106.55 | 105.1 | 190 |
| August 06, 2025 | 115.1 | 107.2 | 107.2 | 115.1 | 107.2 | 6,452 |
| August 05, 2025 | 112.1 | 116.15 | 116.15 | 117.1 | 112.1 | 19,831 |
| August 04, 2025 | 117.2 | 116.95 | 116.95 | 117.6 | 112.5 | 6,248 |
| August 01, 2025 | 118.2 | 118.45 | 118.45 | 121.1 | 115.7 | 68,996 |
| July 31, 2025 | 108 | 113.05 | 113.05 | 113.4 | 107.7 | 48,678 |
| July 30, 2025 | 106.7 | 109.15 | 109.15 | 109.6 | 104.8 | 37,310 |
| July 29, 2025 | 103.7 | 107.95 | 107.95 | 107.95 | 103 | 58,763 |
| July 28, 2025 | 109.3 | 101.7 | 101.7 | 109.7 | 101.3 | 70,886 |
| July 25, 2025 | 117.9 | 107.5 | 107.5 | 119.2 | 107.5 | 34,054 |
| July 24, 2025 | 111.4 | 118.5 | 118.5 | 118.5 | 111.4 | 41,834 |
| July 23, 2025 | 100.8 | 99.65 | 99.65 | 101.5 | 99.3 | 89,995 |
| July 22, 2025 | 103.2 | 102.3 | 102.3 | 104.3 | 102.3 | 29,810 |
| July 21, 2025 | 98.7 | 102.55 | 102.55 | 103.6 | 98.7 | 186,458 |
| July 18, 2025 | 108.9 | 104.35 | 104.35 | 108.9 | 102.6 | 133,477 |
| July 17, 2025 | 108.2 | 108.3 | 108.3 | 108.3 | 106.9 | 38,521 |
| July 16, 2025 | 113.4 | 109.9 | 109.9 | 113.9 | 109.3 | 28,829 |
| July 15, 2025 | 111.6 | 114.6 | 114.6 | 114.6 | 111.6 | 1,200 |
| July 14, 2025 | 113.4 | 113.75 | 113.75 | 113.75 | 111.5 | 181 |
| July 11, 2025 | 116.9 | 118.45 | 118.45 | 118.45 | 116.9 | 12,062 |
| July 10, 2025 | 125.1 | 120.6 | 120.6 | 125.1 | 119.4 | 31,874 |
| July 09, 2025 | 126 | 128.15 | 128.15 | 128.15 | 124.7 | 20,987 |
| July 08, 2025 | 126.2 | 123.25 | 123.25 | 126.2 | 123.1 | 6,346 |
| July 07, 2025 | 128 | 130.2 | 130.2 | 133.3 | 127.84 | 36,208 |
| July 04, 2025 | 117.2 | 118.35 | 118.35 | 118.35 | 117.2 | 30 |